274,300€
0,04%
Echtzeit-Aktienkurs Home Depot
Bid:
Ask:
Aktienkurse zur Home Depot Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 276,10 | 276,40 | 274,10 | 274,30 | 0,04% | 165,00 |
| 28.05.2026 | 272,80 | 275,60 | 271,60 | 274,20 | 0,20% | 461,00 |
| 27.05.2026 | 266,45 | 275,60 | 266,45 | 273,65 | 2,61% | 392,00 |
| 26.05.2026 | 272,45 | 272,45 | 266,45 | 266,70 | -1,59% | 201,00 |
| 25.05.2026 | 272,95 | 272,95 | 271,00 | 271,00 | 0,54% | 7,00 |
| 22.05.2026 | 271,25 | 271,30 | 269,50 | 269,55 | 1,22% | 168,00 |
| 21.05.2026 | 267,25 | 267,75 | 266,00 | 266,30 | 0,70% | 256,00 |
| 20.05.2026 | 260,60 | 264,45 | 257,00 | 264,45 | 1,89% | 467,00 |
| 19.05.2026 | 260,20 | 260,55 | 250,00 | 259,55 | 0,46% | 1.507,00 |
| 18.05.2026 | 255,25 | 259,90 | 254,60 | 258,35 | 0,39% | 404,00 |
| 15.05.2026 | 261,70 | 262,90 | 257,00 | 257,35 | -1,23% | 617,00 |
| 14.05.2026 | 259,80 | 261,55 | 258,40 | 260,55 | 1,52% | 547,00 |
| 13.05.2026 | 265,90 | 265,90 | 256,65 | 256,65 | -3,48% | 471,00 |
| 12.05.2026 | 265,40 | 267,60 | 264,60 | 265,90 | -0,15% | 297,00 |
| 11.05.2026 | 270,05 | 270,05 | 266,30 | 266,30 | -2,54% | 735,00 |
| 08.05.2026 | 275,55 | 275,55 | 272,95 | 273,25 | -0,85% | 172,00 |
| 07.05.2026 | 275,75 | 277,60 | 274,85 | 275,60 | 0,75% | 231,00 |
| 06.05.2026 | 269,05 | 275,75 | 269,05 | 273,55 | 1,75% | 261,00 |
| 05.05.2026 | 267,65 | 269,50 | 265,80 | 268,85 | -0,79% | 356,00 |
| 04.05.2026 | 278,25 | 278,45 | 271,00 | 271,00 | -3,20% | 114,00 |
| 30.04.2026 | 276,55 | 280,40 | 274,95 | 279,95 | 2,17% | 143,00 |
| 29.04.2026 | 280,90 | 280,90 | 272,85 | 274,00 | -2,66% | 351,00 |
| 28.04.2026 | 285,10 | 286,85 | 281,50 | 281,50 | -1,12% | 53,00 |
| 27.04.2026 | 284,10 | 285,55 | 284,10 | 284,70 | -1,56% | 46,00 |
| 24.04.2026 | 288,95 | 289,20 | 288,95 | 289,20 | -0,33% | 44,00 |
| 23.04.2026 | 289,30 | 290,80 | 288,70 | 290,15 | -0,48% | 125,00 |
| 22.04.2026 | 293,65 | 295,65 | 291,55 | 291,55 | -1,49% | 87,00 |
| 21.04.2026 | 299,35 | 299,40 | 295,95 | 295,95 | 0,32% | 125,00 |
| 20.04.2026 | 294,15 | 296,00 | 294,15 | 295,00 | -0,17% | 125,00 |
| 17.04.2026 | 288,70 | 296,80 | 288,25 | 295,50 | 2,94% | 78,00 |
| 16.04.2026 | 288,25 | 289,65 | 287,05 | 287,05 | -0,14% | 193,00 |
| 15.04.2026 | 292,10 | 292,10 | 285,35 | 287,45 | -0,86% | 384,00 |
| 14.04.2026 | 286,85 | 289,95 | 286,85 | 289,95 | 1,05% | 90,00 |
| 13.04.2026 | 288,60 | 288,60 | 284,55 | 286,95 | -0,43% | 497,00 |
| 10.04.2026 | 289,70 | 290,80 | 288,20 | 288,20 | 0,77% | 671,00 |
| 09.04.2026 | 287,10 | 289,45 | 282,45 | 286,00 | -0,49% | 395,00 |
| 08.04.2026 | 281,15 | 289,00 | 281,10 | 287,40 | 4,45% | 880,00 |
| 07.04.2026 | 281,95 | 282,25 | 275,05 | 275,15 | -1,54% | 254,00 |
| 02.04.2026 | 283,45 | 283,45 | 276,60 | 279,45 | -2,41% | 180,00 |
| 01.04.2026 | 285,50 | 286,70 | 282,45 | 286,35 | 1,47% | 337,00 |
| 31.03.2026 | 284,05 | 284,95 | 281,65 | 282,20 | -1,24% | 338,00 |
| 30.03.2026 | 279,00 | 285,75 | 279,00 | 285,75 | 0,97% | 503,00 |
| 27.03.2026 | 284,20 | 285,25 | 283,00 | 283,00 | -0,65% | 132,00 |
| 26.03.2026 | 286,20 | 286,20 | 284,85 | 284,85 | -0,80% | 25,00 |
| 25.03.2026 | 283,55 | 290,65 | 283,55 | 287,15 | 0,60% | 103,00 |
| 24.03.2026 | 284,25 | 285,55 | 283,05 | 285,45 | -0,19% | 399,00 |
| 23.03.2026 | 277,70 | 288,00 | 275,05 | 286,00 | 2,31% | 854,00 |
| 20.03.2026 | 283,20 | 283,60 | 279,30 | 279,55 | -1,36% | 125,00 |
| 19.03.2026 | 290,60 | 290,60 | 283,40 | 283,40 | -2,65% | 274,00 |
| 18.03.2026 | 297,50 | 297,50 | 291,10 | 291,10 | -2,15% | 223,00 |
| 17.03.2026 | 298,95 | 298,95 | 297,50 | 297,50 | -0,15% | 202,00 |
| 16.03.2026 | 297,45 | 298,75 | 295,80 | 297,95 | 0,17% | 128,00 |
| 13.03.2026 | 297,50 | 298,05 | 297,40 | 297,45 | 0,12% | 250,00 |
| 12.03.2026 | 301,35 | 301,35 | 297,10 | 297,10 | -1,90% | 117,00 |
| 11.03.2026 | 307,10 | 308,20 | 302,15 | 302,85 | -1,85% | 555,00 |
| 10.03.2026 | 304,30 | 308,55 | 304,25 | 308,55 | 2,83% | 1.885,00 |
| 09.03.2026 | 306,25 | 306,25 | 299,90 | 300,05 | -2,66% | 120,00 |
| 06.03.2026 | 310,75 | 311,90 | 307,25 | 308,25 | -1,56% | 88,00 |
| 05.03.2026 | 315,20 | 316,70 | 313,15 | 313,15 | -0,60% | 173,00 |
| 04.03.2026 | 314,30 | 315,05 | 312,05 | 315,05 | 0,51% | 9,00 |
| 03.03.2026 | 314,55 | 316,95 | 312,10 | 313,45 | -1,06% | 238,00 |
| 02.03.2026 | 321,20 | 321,50 | 316,80 | 316,80 | -0,69% | 267,00 |
| 27.02.2026 | 320,65 | 320,65 | 316,15 | 319,00 | -0,25% | 35,00 |
| 26.02.2026 | 318,15 | 322,00 | 317,10 | 319,80 | 0,82% | 112,00 |
| 25.02.2026 | 324,70 | 324,70 | 314,95 | 317,20 | -3,72% | 117,00 |
| 24.02.2026 | 319,10 | 331,80 | 319,10 | 329,45 | 3,89% | 312,00 |
| 23.02.2026 | 324,20 | 324,20 | 313,15 | 317,10 | -1,96% | 357,00 |
| 20.02.2026 | 322,85 | 327,15 | 321,10 | 323,45 | 0,37% | 163,00 |
| 19.02.2026 | 322,20 | 324,00 | 322,15 | 322,25 | -0,66% | 72,00 |
| 18.02.2026 | 324,40 | 324,40 | 324,40 | 324,40 | -0,11% | - |
| 17.02.2026 | 330,15 | 330,50 | 324,75 | 324,75 | -2,30% | 73,00 |
| 16.02.2026 | 330,10 | 332,40 | 327,70 | 332,40 | 0,36% | 18,00 |
| 13.02.2026 | 327,15 | 331,20 | 326,80 | 331,20 | 0,00% | 312,00 |
| 12.02.2026 | 329,95 | 334,00 | 328,55 | 331,20 | 1,36% | 314,00 |
| 11.02.2026 | 326,15 | 328,80 | 326,15 | 326,75 | 0,09% | 348,00 |
| 10.02.2026 | 320,90 | 326,45 | 320,90 | 326,45 | 2,46% | 164,00 |
| 09.02.2026 | 325,70 | 325,70 | 317,80 | 318,60 | -2,21% | 149,00 |
| 06.02.2026 | 325,05 | 325,80 | 325,05 | 325,80 | 0,39% | 34,00 |
| 05.02.2026 | 327,40 | 328,20 | 324,55 | 324,55 | -1,77% | 295,00 |
| 04.02.2026 | 321,75 | 330,40 | 321,75 | 330,40 | 1,80% | 343,00 |
| 03.02.2026 | 319,85 | 329,70 | 319,85 | 324,55 | 2,69% | 490,00 |
| 02.02.2026 | 314,50 | 317,35 | 312,90 | 316,05 | 1,64% | 865,00 |
| 30.01.2026 | 308,40 | 311,65 | 308,40 | 310,95 | -0,70% | 45,00 |
| 29.01.2026 | 314,00 | 314,45 | 312,05 | 313,15 | -1,17% | 498,00 |
| 28.01.2026 | 315,45 | 318,25 | 315,45 | 316,85 | -0,60% | 290,00 |
| 27.01.2026 | 320,80 | 320,80 | 318,75 | 318,75 | -1,86% | 181,00 |
| 26.01.2026 | 323,15 | 325,60 | 323,15 | 324,80 | 0,02% | 102,00 |
| 23.01.2026 | 326,50 | 326,50 | 323,55 | 324,75 | -0,70% | 573,00 |
| 22.01.2026 | 329,35 | 333,00 | 327,00 | 327,05 | 0,43% | 173,00 |
| 21.01.2026 | 319,15 | 326,15 | 316,50 | 325,65 | 2,08% | 102,00 |
| 20.01.2026 | 321,90 | 321,90 | 317,00 | 319,00 | -3,29% | 147,00 |
| 19.01.2026 | 320,40 | 329,95 | 320,40 | 329,85 | 0,17% | 332,00 |
| 16.01.2026 | 327,60 | 330,25 | 325,15 | 329,30 | 0,98% | 139,00 |
| 15.01.2026 | 323,15 | 326,75 | 321,70 | 326,10 | 0,34% | 338,00 |
| 14.01.2026 | 323,25 | 326,00 | 323,05 | 325,00 | 1,10% | 80,00 |
| 13.01.2026 | 320,90 | 322,55 | 319,00 | 321,45 | -0,03% | 264,00 |
| 12.01.2026 | 319,40 | 322,00 | 316,95 | 321,55 | 1,34% | 352,00 |
| 09.01.2026 | 310,50 | 317,40 | 307,55 | 317,30 | 2,50% | 127,00 |
| 08.01.2026 | 299,85 | 309,55 | 298,05 | 309,55 | 2,31% | 392,00 |
| 07.01.2026 | 299,05 | 304,25 | 299,05 | 302,55 | 1,99% | 268,00 |